NSE: VINATIORGA | Series: EQ
-
LTP
1,554.90
-12.90 (-0.82 %) -
Open
1,555.00
1,583.40 -
High
1,579.50
1,588.00 -
Low
1,545.80
1,564.00 -
Close
1,554.00
1,567.80 -
52W High
2,134.95
01 Oct, 2024 -
52W Low
1,477.00
03 Mar, 2025
Upper Circuit: 1,881.36
Lower Circuit: 1,254.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,555.00 | 1,579.50 | 1,545.80 | 1,554.90 | 1,554.00 | -13.80 | -0.88 | 2,134.95 | 1,477.00 | 25,924 | 4.04 Crore | 5,975 |
| 02 Apr, 2025 | 1,583.40 | 1,588.00 | 1,564.00 | 1,565.00 | 1,567.80 | -13.60 | -0.86 | 2,134.95 | 1,477.00 | 29,500 | 4.64 Crore | 6,046 |
| 01 Apr, 2025 | 1,570.95 | 1,597.55 | 1,568.00 | 1,583.00 | 1,581.40 | 0.45 | 0.03 | 2,134.95 | 1,477.00 | 23,322 | 3.69 Crore | 7,707 |
| 28 Mar, 2025 | 1,576.05 | 1,616.00 | 1,540.00 | 1,580.00 | 1,580.95 | 5.60 | 0.36 | 2,134.95 | 1,477.00 | 107,129 | 16.86 Crore | 15,256 |
| 27 Mar, 2025 | 1,600.00 | 1,632.00 | 1,558.15 | 1,600.00 | 1,575.35 | -27.85 | -1.74 | 2,134.95 | 1,477.00 | 160,613 | 25.53 Crore | 22,124 |
| 26 Mar, 2025 | 1,608.00 | 1,642.00 | 1,596.80 | 1,600.00 | 1,603.20 | -2.35 | -0.15 | 2,134.95 | 1,477.00 | 53,776 | 8.72 Crore | 11,488 |
| 25 Mar, 2025 | 1,615.45 | 1,624.95 | 1,597.05 | 1,606.00 | 1,605.55 | 13.95 | 0.88 | 2,134.95 | 1,477.00 | 49,148 | 7.89 Crore | 8,929 |
| 24 Mar, 2025 | 1,602.45 | 1,663.00 | 1,545.60 | 1,599.00 | 1,591.60 | -10.85 | -0.68 | 2,134.95 | 1,477.00 | 730,616 | 115.66 Crore | 23,895 |
| 21 Mar, 2025 | 1,724.95 | 1,724.95 | 1,581.00 | 1,608.00 | 1,602.45 | -1.75 | -0.11 | 2,134.95 | 1,477.00 | 165,893 | 26.83 Crore | 21,463 |
| 20 Mar, 2025 | 1,599.00 | 1,628.35 | 1,586.50 | 1,604.80 | 1,604.20 | 4.80 | 0.3 | 2,134.95 | 1,477.00 | 30,997 | 4.98 Crore | 6,063 |
| 19 Mar, 2025 | 1,565.00 | 1,638.00 | 1,565.00 | 1,594.20 | 1,599.40 | 32.15 | 2.05 | 2,134.95 | 1,477.00 | 54,527 | 8.78 Crore | 11,103 |
| 18 Mar, 2025 | 1,530.00 | 1,599.00 | 1,520.95 | 1,571.00 | 1,567.25 | 39.35 | 2.58 | 2,134.95 | 1,477.00 | 80,926 | 12.52 Crore | 6,768 |
| 17 Mar, 2025 | 1,540.00 | 1,558.70 | 1,515.00 | 1,530.30 | 1,527.90 | -25.35 | -1.63 | 2,134.95 | 1,477.00 | 35,309 | 5.41 Crore | 6,114 |
| 13 Mar, 2025 | 1,594.00 | 1,594.00 | 1,546.00 | 1,546.00 | 1,553.25 | -31.05 | -1.96 | 2,134.95 | 1,477.00 | 17,360 | 2.70 Crore | 3,974 |
| 12 Mar, 2025 | 1,585.00 | 1,599.75 | 1,564.00 | 1,580.00 | 1,584.30 | -7.15 | -0.45 | 2,134.95 | 1,477.00 | 19,525 | 3.09 Crore | 3,991 |
| 11 Mar, 2025 | 1,590.70 | 1,605.00 | 1,555.00 | 1,590.25 | 1,591.45 | 0.75 | 0.05 | 2,134.95 | 1,477.00 | 18,749 | 2.98 Crore | 5,785 |
| 10 Mar, 2025 | 1,619.95 | 1,626.20 | 1,566.15 | 1,600.00 | 1,590.70 | -24.00 | -1.49 | 2,134.95 | 1,477.00 | 76,083 | 12.12 Crore | 10,377 |
| 07 Mar, 2025 | 1,603.40 | 1,630.00 | 1,592.95 | 1,600.65 | 1,614.70 | 6.20 | 0.39 | 2,134.95 | 1,477.00 | 91,484 | 14.78 Crore | 7,482 |
| 06 Mar, 2025 | 1,575.00 | 1,643.35 | 1,565.30 | 1,603.40 | 1,608.50 | 41.80 | 2.67 | 2,134.95 | 1,477.00 | 38,171 | 6.10 Crore | 9,960 |
| 05 Mar, 2025 | 1,560.00 | 1,595.00 | 1,522.15 | 1,558.00 | 1,566.70 | 21.35 | 1.38 | 2,134.95 | 1,477.00 | 25,260 | 3.93 Crore | 7,835 |
| 04 Mar, 2025 | 1,510.00 | 1,584.00 | 1,510.00 | 1,544.85 | 1,545.35 | 8.10 | 0.53 | 2,134.95 | 1,477.00 | 105,069 | 16.19 Crore | 9,670 |